BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	5.976	6.002	5.954	5.980	60,506	+0.00(+0.07%)
Dec 30, 2002	5.941	5.976	5.928	5.976	47,573	+0.03(+0.51%)
Dec 27, 2002	5.889	5.950	5.889	5.945	60,275	+0.08(+1.33%)
Dec 26, 2002	5.880	5.889	5.867	5.867	9,006	-0.04(-0.73%)
Dec 24, 2002	5.846	5.911	5.841	5.911	37,643	+0.10(+1.71%)
Dec 23, 2002	5.846	5.846	5.807	5.811	63,277	-0.01(-0.22%)
Dec 20, 2002	5.863	5.876	5.824	5.824	33,717	-0.01(-0.15%)
Dec 19, 2002	5.820	5.859	5.820	5.833	22,170	+0.01(+0.22%)
Dec 18, 2002	5.833	5.841	5.815	5.820	39,490	-0.01(-0.22%)
Dec 17, 2002	5.850	5.850	5.833	5.833	15,473	-0.02(-0.30%)
Dec 16, 2002	5.833	5.889	5.828	5.850	18,937	-0.01(-0.22%)
Dec 13, 2002	5.846	5.867	5.820	5.863	24,479	-0.00(-0.07%)
Dec 12, 2002	5.898	5.924	5.863	5.867	23,325	-0.08(-1.31%)
Dec 11, 2002	5.898	5.971	5.863	5.945	75,055	+0.06(+1.10%)
Dec 10, 2002	5.854	5.885	5.846	5.880	24,941	+0.03(+0.59%)
Dec 09, 2002	5.850	5.889	5.846	5.846	45,264	-0.02(-0.30%)
Dec 06, 2002	5.876	5.880	5.863	5.863	23,786	-0.02(-0.29%)
Dec 05, 2002	5.863	5.911	5.863	5.880	73,439	-0.01(-0.15%)
Dec 04, 2002	5.824	5.889	5.824	5.889	23,094	+0.09(+1.49%)
Dec 03, 2002	5.794	5.846	5.794	5.802	35,103	-0.02(-0.37%)
Dec 02, 2002	5.802	5.863	5.789	5.824	30,484	+0.00(+0.00%)
Nov 29, 2002	5.824	5.824	5.824	5.824	1,154	+0.02(+0.37%)
Nov 27, 2002	5.846	5.846	5.789	5.802	25,634	-0.07(-1.18%)
Nov 26, 2002	5.781	5.872	5.759	5.872	51,730	+0.09(+1.57%)
Nov 25, 2002	5.742	5.781	5.742	5.781	28,867	+0.02(+0.30%)
Nov 22, 2002	5.772	5.794	5.763	5.763	19,168	-0.02(-0.30%)
Nov 21, 2002	5.802	5.807	5.763	5.781	52,192	-0.03(-0.52%)
Nov 20, 2002	5.846	5.846	5.811	5.811	43,878	-0.02(-0.37%)
Nov 19, 2002	5.807	5.854	5.802	5.833	48,497	-0.01(-0.22%)
Nov 18, 2002	5.854	5.854	5.794	5.846	78,520	-0.01(-0.15%)
Nov 15, 2002	5.872	5.872	5.854	5.854	16,858	-0.03(-0.44%)
Nov 14, 2002	5.902	5.906	5.876	5.880	10,392	-0.03(-0.51%)
Nov 13, 2002	5.941	5.941	5.911	5.911	11,778	-0.05(-0.80%)
Nov 12, 2002	5.993	5.993	5.958	5.958	18,475	-0.03(-0.51%)
Nov 11, 2002	5.976	5.989	5.954	5.989	25,634	+0.04(+0.73%)
Nov 08, 2002	5.945	5.954	5.893	5.945	37,412	+0.01(+0.22%)
Nov 07, 2002	5.824	5.932	5.824	5.932	30,484	+0.09(+1.48%)
Nov 06, 2002	5.820	5.846	5.802	5.846	35,103	+0.01(+0.22%)
Nov 05, 2002	5.850	5.854	5.785	5.833	40,414	-0.05(-0.81%)
Nov 04, 2002	5.846	5.889	5.807	5.880	43,878	+0.05(+0.89%)
Nov 01, 2002	5.846	5.846	5.811	5.828	18,937	-0.01(-0.15%)
Oct 31, 2002	5.824	5.837	5.802	5.837	12,239	+0.03(+0.60%)
Oct 30, 2002	5.846	5.846	5.802	5.802	15,704	-0.04(-0.74%)
Oct 29, 2002	5.798	5.846	5.781	5.846	81,522	+0.05(+0.90%)
Oct 28, 2002	5.776	5.794	5.746	5.794	51,499	+0.01(+0.22%)
Oct 25, 2002	5.781	5.781	5.759	5.781	17,782	+0.00(+0.07%)
Oct 24, 2002	5.742	5.776	5.681	5.776	46,188	+0.03(+0.60%)
Oct 23, 2002	5.720	5.781	5.707	5.742	41,338	-0.01(-0.15%)
Oct 22, 2002	5.759	5.781	5.716	5.750	78,981	-0.03(-0.52%)
Oct 21, 2002	5.824	5.841	5.781	5.781	77,134	-0.06(-0.96%)
Oct 18, 2002	5.828	5.841	5.785	5.837	75,517	+0.00(+0.07%)
Oct 17, 2002	5.846	5.846	5.781	5.833	125,863	-0.11(-1.82%)
Oct 16, 2002	5.932	5.941	5.911	5.941	52,654	+0.00(+0.07%)
Oct 15, 2002	6.127	6.127	5.937	5.937	96,533	-0.19(-3.11%)
Oct 14, 2002	6.170	6.170	6.127	6.127	20,322	-0.02(-0.28%)
Oct 11, 2002	6.183	6.183	6.140	6.144	32,562	-0.05(-0.84%)
Oct 10, 2002	6.188	6.196	6.162	6.196	33,486	-0.07(-1.17%)
Oct 09, 2002	6.235	6.270	6.227	6.270	13,856	+0.02(+0.35%)
Oct 08, 2002	6.248	6.279	6.248	6.248	40,645	+0.01(+0.21%)
Oct 07, 2002	6.235	6.244	6.218	6.235	12,932	+0.01(+0.14%)
Oct 04, 2002	6.196	6.227	6.196	6.227	25,865	+0.00(+0.07%)
Oct 03, 2002	6.196	6.222	6.196	6.222	19,630	+0.03(+0.42%)
Oct 02, 2002	6.222	6.231	6.196	6.196	27,943	-0.01(-0.14%)
Oct 01, 2002	6.227	6.235	6.205	6.205	16,396	-0.00(-0.07%)
Sep 30, 2002	6.227	6.235	6.205	6.209	24,248	-0.01(-0.21%)
Sep 27, 2002	6.201	6.222	6.196	6.222	28,636	+0.02(+0.35%)
Sep 26, 2002	6.205	6.209	6.192	6.201	75,517	-0.01(-0.14%)
Sep 25, 2002	6.201	6.244	6.201	6.209	30,022	-0.03(-0.55%)
Sep 24, 2002	6.279	6.279	6.240	6.244	42,724	-0.00(-0.07%)
Sep 23, 2002	6.240	6.261	6.240	6.248	17,782	-0.01(-0.21%)
Sep 20, 2002	6.240	6.266	6.235	6.261	20,784	-0.01(-0.14%)
Sep 19, 2002	6.253	6.270	6.240	6.270	33,717	+0.01(+0.21%)
Sep 18, 2002	6.257	6.300	6.240	6.257	70,437	+0.02(+0.28%)
Sep 17, 2002	6.222	6.270	6.222	6.240	20,322	+0.01(+0.21%)
Sep 16, 2002	6.279	6.309	6.227	6.227	32,100	-0.01(-0.21%)
Sep 13, 2002	6.283	6.283	6.240	6.240	50,345	-0.01(-0.14%)
Sep 12, 2002	6.235	6.279	6.235	6.248	17,089	-0.02(-0.28%)
Sep 11, 2002	6.296	6.296	6.257	6.266	30,946	-0.03(-0.48%)
Sep 10, 2002	6.296	6.296	6.261	6.296	31,177	+0.02(+0.35%)
Sep 09, 2002	6.257	6.292	6.257	6.274	31,869	+0.02(+0.28%)
Sep 06, 2002	6.279	6.279	6.235	6.257	114,777	-0.02(-0.28%)
Sep 05, 2002	6.274	6.274	6.235	6.274	41,107	+0.00(+0.00%)
Sep 04, 2002	6.261	6.274	6.196	6.274	46,419	+0.03(+0.49%)
Sep 03, 2002	6.179	6.261	6.157	6.244	30,484	+0.05(+0.84%)
Aug 30, 2002	6.149	6.192	6.149	6.192	12,008	+0.04(+0.70%)
Aug 29, 2002	6.118	6.166	6.114	6.149	27,482	+0.03(+0.57%)
Aug 28, 2002	6.114	6.153	6.079	6.114	60,737	+0.03(+0.50%)
Aug 27, 2002	6.127	6.127	6.079	6.084	51,730	-0.06(-1.06%)
Aug 26, 2002	6.123	6.149	6.105	6.149	27,482	+0.01(+0.14%)
Aug 23, 2002	6.127	6.144	6.127	6.140	20,091	+0.01(+0.14%)
Aug 22, 2002	6.162	6.162	6.131	6.131	28,867	-0.01(-0.14%)
Aug 21, 2002	6.140	6.166	6.140	6.140	21,015	-0.01(-0.14%)
Aug 20, 2002	6.140	6.149	6.131	6.149	10,854	+0.04(+0.64%)
Aug 16, 2002	6.101	6.110	6.101	6.110	18,475	+0.00(+0.00%)
Aug 15, 2002	6.123	6.140	6.053	6.110	115,470	-0.04(-0.63%)
Aug 14, 2002	6.240	6.257	6.140	6.149	83,831	-0.09(-1.39%)
Aug 13, 2002	6.227	6.274	6.227	6.235	21,939	+0.00(+0.00%)
Aug 12, 2002	6.144	6.279	6.144	6.235	44,571	+0.11(+1.77%)
Aug 07, 2002	6.131	6.162	6.127	6.127	30,484	-0.02(-0.35%)
Aug 06, 2002	6.127	6.214	6.127	6.149	92,376	+0.02(+0.35%)
Aug 05, 2002	6.088	6.127	6.071	6.127	35,795	+0.03(+0.43%)
Aug 02, 2002	6.092	6.101	6.075	6.101	9,237	+0.01(+0.14%)
Aug 01, 2002	6.084	6.092	6.049	6.092	45,264	+0.02(+0.36%)
Jul 31, 2002	6.062	6.084	6.062	6.071	23,786	-0.01(-0.14%)
Jul 30, 2002	6.071	6.097	6.058	6.079	41,107	+0.03(+0.43%)
Jul 29, 2002	6.040	6.084	6.040	6.053	66,049	+0.01(+0.22%)
Jul 26, 2002	6.019	6.058	5.989	6.040	21,939	-0.02(-0.29%)
Jul 25, 2002	6.066	6.075	5.984	6.058	53,578	-0.02(-0.36%)
Jul 24, 2002	6.075	6.084	6.075	6.079	37,874	+0.00(+0.00%)
Jul 23, 2002	6.062	6.101	6.062	6.079	28,405	+0.03(+0.43%)
Jul 22, 2002	6.062	6.062	6.023	6.053	35,564	-0.01(-0.14%)
Jul 19, 2002	6.002	6.062	6.002	6.062	58,890	-0.03(-0.50%)
Jul 17, 2002	6.062	6.092	6.040	6.092	30,715	+0.04(+0.64%)
Jul 12, 2002	6.058	6.062	6.045	6.053	57,504	+0.01(+0.14%)
Jul 11, 2002	5.984	6.084	5.984	6.045	48,497	-0.02(-0.29%)
Jul 10, 2002	6.062	6.149	6.036	6.062	74,594	+0.00(+0.00%)
Jul 09, 2002	6.015	6.062	5.989	6.062	91,221	+0.04(+0.65%)
Jul 08, 2002	6.019	6.023	6.019	6.023	67,896	+0.03(+0.43%)
Jul 05, 2002	6.015	6.032	5.997	5.997	12,470	-0.02(-0.29%)
Jul 04, 2002	6.015	6.019	5.976	6.015	33,255	+0.00(+0.00%)
Jul 03, 2002	6.015	6.019	5.976	6.015	33,255	+0.00(+0.07%)
Jul 02, 2002	5.984	6.015	5.954	6.010	59,351	+0.03(+0.43%)
Jul 01, 2002	5.941	5.997	5.941	5.984	40,876	+0.05(+0.88%)
Jun 28, 2002	5.945	5.945	5.893	5.932	16,858	+0.03(+0.51%)
Jun 27, 2002	5.950	5.950	5.902	5.902	7,390	-0.05(-0.87%)
Jun 26, 2002	5.906	5.954	5.885	5.954	62,123	+0.07(+1.25%)
Jun 25, 2002	5.885	5.898	5.880	5.880	35,103	-0.00(-0.07%)
Jun 21, 2002	5.893	5.893	5.889	5.885	57,273	-0.01(-0.15%)
Jun 20, 2002	5.889	5.906	5.880	5.893	59,120	+0.00(+0.07%)
Jun 19, 2002	5.911	5.928	5.889	5.889	49,883	-0.02(-0.37%)
Jun 18, 2002	5.906	5.911	5.885	5.911	43,878	+0.02(+0.37%)
Jun 17, 2002	5.893	5.911	5.889	5.889	38,336	-0.02(-0.37%)
Jun 14, 2002	5.893	5.915	5.889	5.911	18,244	+0.03(+0.44%)
Jun 12, 2002	5.889	5.889	5.854	5.885	33,486	-0.00(-0.07%)
Jun 11, 2002	5.880	5.889	5.880	5.889	9,006	+0.01(+0.15%)
Jun 10, 2002	5.867	5.880	5.863	5.880	28,867	-0.03(-0.51%)
Jun 07, 2002	5.902	5.915	5.885	5.911	15,704	+0.01(+0.15%)
Jun 06, 2002	5.876	5.902	5.876	5.902	9,468	+0.03(+0.52%)
Jun 05, 2002	5.902	5.915	5.872	5.872	32,562	-0.05(-0.88%)
May 31, 2002	5.902	5.924	5.876	5.924	32,100	+0.03(+0.59%)
May 28, 2002	5.889	5.889	5.880	5.889	31,869	+0.00(+0.00%)
May 27, 2002	5.889	5.889	5.876	5.889	9,699	+0.00(+0.00%)
May 24, 2002	5.889	5.889	5.876	5.889	9,699	+0.01(+0.22%)
May 23, 2002	5.854	5.889	5.854	5.876	42,493	+0.02(+0.37%)
May 22, 2002	5.824	5.876	5.824	5.854	715,918	+0.01(+0.22%)
May 21, 2002	5.820	5.846	5.820	5.841	48,728	+0.03(+0.45%)
May 20, 2002	5.807	5.820	5.802	5.815	18,013	+0.01(+0.15%)
May 17, 2002	5.828	5.837	5.802	5.807	15,011	-0.02(-0.30%)
May 16, 2002	5.798	5.824	5.798	5.824	13,856	+0.02(+0.30%)
May 15, 2002	5.794	5.811	5.789	5.807	29,560	+0.03(+0.60%)
May 14, 2002	5.772	5.802	5.772	5.772	48,959	-0.02(-0.30%)
May 13, 2002	5.828	5.846	5.789	5.789	21,939	-0.06(-0.96%)
May 10, 2002	5.798	5.846	5.798	5.846	38,798	+0.06(+1.12%)
May 09, 2002	5.763	5.798	5.763	5.781	31,408	+0.01(+0.23%)
May 08, 2002	5.789	5.794	5.768	5.768	27,943	-0.03(-0.45%)
May 07, 2002	5.789	5.820	5.785	5.794	30,715	+0.00(+0.07%)
May 06, 2002	5.789	5.824	5.789	5.789	3,741,249	+0.01(+0.22%)
May 03, 2002	5.811	5.828	5.776	5.776	31,638	-0.05(-0.89%)
May 02, 2002	5.820	5.833	5.811	5.828	27,482	+0.01(+0.15%)
May 01, 2002	5.833	5.837	5.820	5.820	9,699	-0.00(-0.07%)
Apr 30, 2002	5.846	5.846	5.802	5.824	53,809	-0.02(-0.37%)
Apr 29, 2002	5.867	5.872	5.846	5.846	50,807	-0.00(-0.07%)
Apr 26, 2002	5.837	5.876	5.811	5.850	48,728	+0.04(+0.75%)
Apr 25, 2002	5.802	5.824	5.785	5.807	21,015	-0.02(-0.30%)
Apr 24, 2002	5.798	5.824	5.781	5.824	35,564	+0.04(+0.75%)
Apr 23, 2002	5.772	5.798	5.772	5.781	25,634	+0.00(+0.00%)
Apr 22, 2002	5.763	5.781	5.763	5.781	21,246	+0.01(+0.23%)
Apr 19, 2002	5.759	5.772	5.746	5.768	36,026	+0.02(+0.30%)
Apr 18, 2002	5.742	5.759	5.742	5.750	14,780	+0.00(+0.00%)
Apr 17, 2002	5.737	5.755	5.729	5.750	73,208	+0.00(+0.00%)
Apr 16, 2002	5.750	5.755	5.716	5.750	55,887	+0.04(+0.76%)
Apr 15, 2002	5.716	5.720	5.703	5.707	29,098	+0.00(+0.08%)
Apr 12, 2002	5.716	5.716	5.668	5.703	70,668	+0.00(+0.08%)
Apr 11, 2002	5.672	5.716	5.672	5.698	41,569	-0.04(-0.68%)
Apr 10, 2002	5.711	5.737	5.707	5.737	22,863	+0.02(+0.30%)
Apr 09, 2002	5.698	5.720	5.698	5.720	4,180,037	+0.01(+0.15%)
Apr 08, 2002	5.716	5.737	5.711	5.711	33,948	+0.00(+0.08%)
Apr 05, 2002	5.711	5.724	5.703	5.707	48,959	+0.01(+0.23%)
Apr 04, 2002	5.720	5.720	5.694	5.694	28,867	-0.01(-0.23%)
Apr 03, 2002	5.694	5.707	5.672	5.707	28,405	+0.00(+0.00%)
Apr 02, 2002	5.664	5.707	5.655	5.707	56,580	+0.04(+0.69%)
Apr 01, 2002	5.724	5.733	5.668	5.668	3,487,213	-0.04(-0.68%)
Mar 29, 2002	5.755	5.755	5.703	5.707	16,396	+0.00(+0.00%)
Mar 28, 2002	5.755	5.755	5.703	5.707	16,396	-0.05(-0.83%)
Mar 27, 2002	5.724	5.755	5.716	5.755	1,986,095	+0.04(+0.68%)
Mar 26, 2002	5.716	5.737	5.681	5.716	77,827	+0.00(+0.08%)
Mar 25, 2002	5.698	5.711	5.694	5.711	28,405	-0.02(-0.30%)
Mar 22, 2002	5.694	5.729	5.694	5.729	34,410	+0.00(+0.00%)
Mar 21, 2002	5.668	5.729	5.668	5.729	26,327	+0.06(+1.07%)
Mar 20, 2002	5.690	5.690	5.668	5.668	23,094	-0.03(-0.53%)
Mar 19, 2002	5.737	5.737	5.698	5.698	36,026	-0.04(-0.68%)
Mar 18, 2002	5.772	5.772	5.737	5.737	27,712	-0.00(-0.08%)
Mar 15, 2002	5.755	5.772	5.724	5.742	51,038	+0.01(+0.23%)
Mar 14, 2002	5.737	5.785	5.729	5.729	44,109	-0.02(-0.38%)
Mar 13, 2002	5.746	5.755	5.707	5.750	34,410	-0.01(-0.15%)
Mar 12, 2002	5.824	5.824	5.724	5.759	60,737	-0.03(-0.60%)
Mar 11, 2002	5.859	5.859	5.794	5.794	35,795	-0.06(-1.11%)
Mar 08, 2002	5.945	5.950	5.859	5.859	70,668	-0.11(-1.81%)
Mar 07, 2002	5.976	5.976	5.945	5.967	17,089	-0.01(-0.14%)
Mar 06, 2002	5.954	5.976	5.954	5.976	15,242	+0.00(+0.07%)
Mar 05, 2002	5.945	5.971	5.941	5.971	30,946	+0.03(+0.44%)
Mar 04, 2002	5.945	5.963	5.945	5.945	11,085	+0.00(+0.00%)
Mar 01, 2002	5.950	5.963	5.941	5.945	27,251	-0.01(-0.22%)
Feb 28, 2002	5.958	5.958	5.941	5.958	21,477	+0.00(+0.00%)
Feb 27, 2002	5.945	5.963	5.941	5.958	33,024	-0.01(-0.15%)
Feb 26, 2002	5.954	5.967	5.945	5.967	34,872	+0.02(+0.36%)
Feb 25, 2002	5.945	5.954	5.924	5.945	24,248	+0.02(+0.37%)
Feb 22, 2002	5.924	5.954	5.911	5.924	28,636	+0.02(+0.37%)
Feb 21, 2002	5.893	5.928	5.893	5.902	17,782	-0.01(-0.15%)
Feb 20, 2002	5.911	5.911	5.872	5.911	22,170	+0.02(+0.29%)
Feb 19, 2002	5.915	5.924	5.893	5.893	30,946	-0.00(-0.07%)
Feb 18, 2002	5.915	5.919	5.898	5.898	21,477	+0.00(+0.00%)
Feb 15, 2002	5.915	5.919	5.898	5.898	21,477	+0.00(+0.00%)
Feb 14, 2002	5.893	5.924	5.893	5.898	18,013	-0.02(-0.37%)
Feb 13, 2002	5.928	5.928	5.876	5.919	107,156	-0.03(-0.44%)
Feb 12, 2002	5.932	5.945	5.924	5.945	35,795	+0.01(+0.22%)
Feb 11, 2002	5.924	5.954	5.924	5.932	41,107	-0.03(-0.44%)
Feb 08, 2002	5.906	5.958	5.906	5.958	37,643	+0.03(+0.51%)
Feb 07, 2002	5.898	5.928	5.898	5.928	28,174	+0.03(+0.51%)
Feb 06, 2002	5.911	5.924	5.898	5.898	72,284	+0.00(+0.07%)
Feb 05, 2002	5.859	5.893	5.850	5.893	30,715	+0.03(+0.59%)
Feb 04, 2002	5.885	5.885	5.859	5.859	30,253	-0.01(-0.22%)
Feb 01, 2002	5.867	5.872	5.824	5.872	36,950	+0.01(+0.22%)
Jan 31, 2002	5.867	5.872	5.850	5.859	25,634	+0.00(+0.07%)
Jan 30, 2002	5.841	5.854	5.841	5.854	8,082	+0.01(+0.15%)
Jan 29, 2002	5.807	5.846	5.807	5.846	31,638	+0.03(+0.60%)
Jan 28, 2002	5.802	5.811	5.781	5.811	32,100	+0.01(+0.15%)
Jan 25, 2002	5.798	5.802	5.785	5.802	18,013	+0.03(+0.45%)
Jan 24, 2002	5.798	5.807	5.776	5.776	55,425	-0.02(-0.37%)
Jan 23, 2002	5.820	5.820	5.789	5.798	18,937	+0.01(+0.15%)
Jan 22, 2002	5.802	5.820	5.785	5.789	31,869	+0.00(+0.07%)
Jan 21, 2002	5.807	5.833	5.785	5.785	32,100	+0.00(+0.00%)
Jan 18, 2002	5.807	5.833	5.785	5.785	32,100	-0.03(-0.45%)
Jan 17, 2002	5.802	5.837	5.802	5.811	69,975	-0.03(-0.45%)
Jan 16, 2002	5.815	5.837	5.811	5.837	24,941	+0.01(+0.22%)
Jan 15, 2002	5.846	5.846	5.824	5.824	19,168	-0.02(-0.30%)
Jan 14, 2002	5.802	5.841	5.802	5.841	24,479	+0.07(+1.28%)
Jan 11, 2002	5.802	5.802	5.755	5.768	35,564	-0.07(-1.26%)